Hot Features
プレミアム
Alpha Architect International Quantitative Momentum ETF (IMOM)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.59 | 6.1637315564 | 42.02 | 44.71 | 41.9 | 11021 | 43.60424351 | SP |
| 4 | 0.95 | 2.17590471828 | 43.66 | 46.17 | 41.9 | 15918 | 44.4315952 | SP |
| 12 | 3.99 | 9.82274741507 | 40.62 | 46.17 | 38.155 | 17433 | 43.72076461 | SP |
| 26 | 6.49 | 17.0251836306 | 38.12 | 46.17 | 37.95 | 21196 | 42.62620105 | SP |
| 52 | 11.86 | 36.213740458 | 32.75 | 46.17 | 32.11 | 16409 | 40.05964756 | SP |
| 156 | 18.545 | 71.1490504508 | 26.065 | 46.17 | 24.24 | 13419 | 33.92469845 | SP |
| 260 | 18.545 | 71.1490504508 | 26.065 | 46.17 | 24.24 | 13419 | 33.92469845 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781649300 | 44.1 | -0.42 | -0.94 | 44.53 | 44.53 | 44.0654 | 9254 |
| 1781562900 | 44.52 | 0.19 | 0.43 | 44.53 | 44.71 | 44.485 | 13920 |
| 1781303700 | 44.33 | 0.57 | 1.30 | 43.64 | 44.33 | 43.64 | 6067 |
| 1781217300 | 43.76 | 1.83 | 4.36 | 42.4 | 43.76 | 42.4 | 11782 |
| 1781130900 | 41.93 | -1.09 | -2.53 | 42.02 | 42.6399 | 41.9 | 14080 |
| 1781044500 | 43.02 | -0.11 | -0.26 | 43.63 | 43.755 | 42.165 | 11696 |
| 1780958100 | 43.13 | 0.12 | 0.28 | 43.19 | 43.44 | 43.04 | 14095 |
| 1780698900 | 43.01 | -1.73 | -3.87 | 44.18 | 44.18 | 42.85 | 29850 |
| 1780612500 | 44.74 | -0.26 | -0.58 | 44.61 | 44.86 | 44.5 | 58280 |
| 1780526100 | 45 | -0.19 | -0.42 | 45.19 | 45.19 | 44.8999 | 12881 |
| 1780439700 | 45.192 | 0.2 | 0.45 | 44.88 | 45.326 | 44.86 | 20620 |
| 1780353300 | 44.99 | -0.86 | -1.88 | 45.07 | 45.07 | 44.56 | 21289 |
| 1780094100 | 45.85 | 0.02 | 0.04 | 45.97 | 46.05 | 45.79 | 12120 |
| 1780007700 | 45.8327 | 0.1 | 0.22 | 45.59 | 46.01 | 45.43 | 6250 |
| 1779921300 | 45.7342 | -0.4 | -0.86 | 46.03 | 46.03 | 45.46 | 10532 |
| 1779834900 | 46.13 | 1.27 | 2.83 | 45.92 | 46.17 | 45.92 | 10410 |
| 1779489300 | 44.8591 | -0 | -0.00 | 44.76 | 45 | 44.74 | 8903 |
| 1779402900 | 44.86 | 0.25 | 0.56 | 44.46 | 44.94 | 44.23 | 13747 |
| 1779316500 | 44.61 | 0.73 | 1.66 | 43.66 | 44.6173 | 43.66 | 16673 |
| 1779230100 | 43.88 | -0.83 | -1.86 | 43.9 | 43.9927 | 43.44 | 12246 |
| 1779143700 | 44.71 | -0.01 | -0.03 | 44.63 | 44.7401 | 44.2112 | 18983 |
| 1778884500 | 44.7213 | -0.96 | -2.10 | 44.64 | 44.94 | 44.64 | 11420 |
| 1778798100 | 45.6797 | -0.17 | -0.37 | 45.86 | 45.92 | 45.55 | 18353 |
| 1778711700 | 45.8493 | 0.48 | 1.05 | 45.52 | 45.85 | 45.39 | 22547 |
| 1778625300 | 45.3716 | -0.15 | -0.34 | 44.99 | 45.4184 | 44.94 | 20164 |
| 1778538900 | 45.5259 | 0.27 | 0.59 | 45.03 | 45.7 | 45.03 | 24625 |
| 1778279700 | 45.2602 | 0.76 | 1.70 | 44.65 | 45.3399 | 44.65 | 14806 |
| 1778193300 | 44.505 | -1.03 | -2.26 | 45.34 | 45.34 | 44.425 | 15420 |
| 1778106900 | 45.5337 | 0.72 | 1.61 | 44.83 | 45.5337 | 44.83 | 25517 |
| 1778020500 | 44.8117 | 0.87 | 1.98 | 44.51 | 44.905 | 44.51 | 13864 |
| 1777934100 | 43.9419 | -0.33 | -0.74 | 44.03 | 44.435 | 43.7999 | 11183 |
| 1777674900 | 44.27 | -0.25 | -0.56 | 44.44 | 44.63 | 44.27 | 21103 |
| 1777588500 | 44.52 | 1.05 | 2.41 | 44.07 | 44.53 | 43.975 | 27039 |
| 1777502100 | 43.4706 | -0.22 | -0.51 | 43.8 | 43.8 | 43.3472 | 7316 |
| 1777415700 | 43.695 | 0.04 | 0.09 | 43.67 | 43.76 | 43.535 | 54808 |
| 1777329300 | 43.656 | -0.04 | -0.09 | 43.93 | 43.93 | 43.525 | 15348 |
| 1777070100 | 43.6945 | -0.16 | -0.38 | 43.86 | 43.86 | 43.5463 | 14575 |
| 1776983700 | 43.8594 | -0.02 | -0.05 | 43.65 | 44.369 | 43.3 | 15363 |
| 1776897300 | 43.8818 | 0.53 | 1.22 | 44.19 | 44.19 | 43.74 | 10313 |
| 1776810900 | 43.355 | -0.9 | -2.04 | 44.34 | 44.34 | 43.35 | 63976 |
| 1776724500 | 44.2583 | -0.09 | -0.20 | 44.44 | 44.44 | 44.0818 | 18593 |
| 1776465300 | 44.345 | 0.58 | 1.33 | 44.2 | 44.67 | 44.2 | 28695 |
| 1776378900 | 43.7618 | -0.08 | -0.18 | 44.04 | 44.04 | 43.47 | 22293 |
| 1776292500 | 43.84 | -0.14 | -0.31 | 43.91 | 43.97 | 43.7014 | 17871 |
| 1776206100 | 43.976 | 0.47 | 1.07 | 43.52 | 43.99 | 43.52 | 10685 |
| 1776119700 | 43.5089 | 0.14 | 0.31 | 42.78 | 43.5499 | 42.78 | 14452 |
| 1775860500 | 43.3729 | 0.05 | 0.12 | 43.17 | 43.575 | 43.17 | 6235 |
| 1775774100 | 43.3194 | 0.21 | 0.49 | 43.15 | 43.485 | 42.97 | 6657 |
| 1775687700 | 43.11 | 2.04 | 4.96 | 42.93 | 43.14 | 42.8001 | 14620 |
| 1775601300 | 41.0742 | 0.08 | 0.20 | 40.6 | 41.0742 | 40.3485 | 4906 |
| 1775514900 | 40.9932 | 0.41 | 1.00 | 40.43 | 41.09 | 40.43 | 9863 |
| 1775169300 | 40.5868 | -0.36 | -0.87 | 39.96 | 40.84 | 39.6451 | 10597 |
| 1775082900 | 40.945 | 1.12 | 2.80 | 41.1 | 41.29 | 40.78 | 9079 |
| 1774996500 | 39.8284 | 1.6 | 4.18 | 38.74 | 39.891809 | 38.74 | 12788 |
| 1774910100 | 38.23 | -0.43 | -1.12 | 39.09 | 39.09 | 38.155 | 17753 |
| 1774650900 | 38.6622 | -0.76 | -1.92 | 39.08 | 39.22 | 38.52 | 34244 |
| 1774564500 | 39.42 | -1.32 | -3.25 | 39.96 | 40.2171 | 39.42 | 18364 |
| 1774478100 | 40.7446 | 0.94 | 2.36 | 40.62 | 40.97 | 40.62 | 11974 |
| 1774391700 | 39.8039 | -0.19 | -0.49 | 39.6 | 40 | 39.35 | 6586 |
| 1774305300 | 39.9988 | 0.88 | 2.25 | 39.94 | 40.55 | 39.7 | 24374 |
| 1774046100 | 39.12 | -1.46 | -3.59 | 40.13 | 40.15 | 38.98 | 15425 |
| 1773959700 | 40.5759 | -0.48 | -1.17 | 39.67 | 40.6402 | 39.67 | 15445 |
| 1773873300 | 41.0543 | -0.22 | -0.53 | 41.49 | 41.61 | 41.0543 | 10782 |
| 1773786900 | 41.2714 | 0.18 | 0.43 | 41.45 | 41.515 | 41.24 | 30656 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
